Datum | Offen* | Hoch | Tief | Geschlossen** | Volumen | Marktkapitalisierung |
---|---|---|---|---|---|---|
16. Feb. 2019 | 0.287150 | 0.293489 | 0.276193 | 0.289905 | 498,062 | 13,979,298 |
15. Feb. 2019 | 0.284800 | 0.296374 | 0.280876 | 0.287736 | 448,179 | 13,870,049 |
14. Feb. 2019 | 0.284155 | 0.305851 | 0.281323 | 0.284213 | 604,184 | 13,696,380 |
13. Feb. 2019 | 0.291604 | 0.297323 | 0.282091 | 0.285556 | 301,475 | 13,757,089 |
12. Feb. 2019 | 0.297539 | 0.301774 | 0.282884 | 0.291716 | 646,246 | 14,049,760 |
11. Feb. 2019 | 0.280407 | 0.350182 | 0.272465 | 0.299984 | 3,423,499 | 14,443,732 |
10. Feb. 2019 | 0.277725 | 0.307883 | 0.266671 | 0.282049 | 1,992,875 | 13,575,684 |
9. Feb. 2019 | 0.279735 | 0.289813 | 0.266157 | 0.277778 | 708,191 | 13,366,184 |
8. Feb. 2019 | 0.319345 | 0.319345 | 0.265365 | 0.278014 | 2,437,435 | 13,373,843 |
7. Feb. 2019 | 0.271124 | 0.426551 | 0.249779 | 0.320269 | 11,606,369 | 15,402,176 |
6. Feb. 2019 | 0.268057 | 0.282604 | 0.249783 | 0.256617 | 263,247 | 12,336,877 |
5. Feb. 2019 | 0.276080 | 0.286894 | 0.259180 | 0.273721 | 241,263 | 13,155,128 |
4. Feb. 2019 | 0.271816 | 0.286823 | 0.255263 | 0.281592 | 211,842 | 13,529,101 |
3. Feb. 2019 | 0.291413 | 0.299371 | 0.256440 | 0.271678 | 285,456 | 13,048,808 |
2. Feb. 2019 | 0.277875 | 0.297364 | 0.261006 | 0.296844 | 229,316 | 14,252,852 |
1. Feb. 2019 | 0.259600 | 0.286168 | 0.248966 | 0.284615 | 292,671 | 13,662,014 |
31. Jan. 2019 | 0.264433 | 0.291705 | 0.257561 | 0.268889 | 347,571 | 12,902,947 |
30. Jan. 2019 | 0.273109 | 0.294947 | 0.238026 | 0.279039 | 242,063 | 13,386,092 |
29. Jan. 2019 | 0.263555 | 0.292500 | 0.229426 | 0.251361 | 227,255 | 12,054,571 |
28. Jan. 2019 | 0.274606 | 0.284929 | 0.237594 | 0.263492 | 236,930 | 12,632,633 |
27. Jan. 2019 | 0.283265 | 0.287545 | 0.257193 | 0.277825 | 179,928 | 13,315,606 |
26. Jan. 2019 | 0.256718 | 0.287957 | 0.251519 | 0.283114 | 169,318 | 13,565,049 |
25. Jan. 2019 | 0.261742 | 0.263883 | 0.248723 | 0.253103 | 336,974 | 12,123,295 |
24. Jan. 2019 | 0.257107 | 0.278869 | 0.252211 | 0.260474 | 1,028,188 | 12,472,950 |
23. Jan. 2019 | 0.245178 | 0.267571 | 0.236693 | 0.254262 | 411,892 | 12,171,723 |
22. Jan. 2019 | 0.234109 | 0.266127 | 0.220739 | 0.254402 | 163,307 | 12,174,617 |
21. Jan. 2019 | 0.234064 | 0.265748 | 0.226716 | 0.233550 | 101,457 | 11,173,067 |
20. Jan. 2019 | 0.255347 | 0.264735 | 0.230577 | 0.232250 | 98,827 | 11,107,472 |
19. Jan. 2019 | 0.232451 | 0.268028 | 0.231882 | 0.253284 | 112,873 | 12,109,905 |
18. Jan. 2019 | 0.239376 | 0.255167 | 0.229329 | 0.233451 | 120,014 | 11,158,065 |
Vertcoin (VTC) is an ASIC-resistant P2P Litecoin fork that uses PoW to reach consensus. Billed as the 'The People's Coin', the Vertcoin ascribes primacy to keeping its mining functions decentralized, and seeks to allow anyone with a personal computer to join the Vertcoin network.
Towards this end, Vertcoin has its very own 1-click miner, a program meant to make mining more accessible to the general public. In Jul 2014, Vertcoin released a wallet supporting Stealth Address transactions.
Vertcoin Price | 0.655299 USD |
---|---|
Market Rank | #101 |
Marktkapitalisierung | 31,604,941 USD |
24h Volume | 45,544,407 USD |
Umlaufversorgung | 48,229,824 VTC |
Gesamtversorgung | 48,229,824 VTC |
Maximale Versorgung | 84,000,000 VTC |
Yesterday's Open / Close | $0.287150 USD / $0.289905 USD |
Yesterday's High / Low | $0.293489 USD / $0.276193 USD |
Yesterday's Change | +0.002755 USD (+0.96%) |
Yesterday's Volume | $498,062 USD |